Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

2.300 +0.830 (+56.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.620 2.130 1.460 1.890 14,031,346 +0.39(+26.00%)
Jan 30, 2024 1.070 2.100 0.9800 1.500 15,188,998 +0.13(+9.49%)
Jan 29, 2024 1.230 1.650 0.9822 1.370 77,420,016 +0.86(+168.21%)
Jan 26, 2024 0.5518 0.5990 0.5011 0.5108 96,199 -0.06(-10.21%)
Jan 25, 2024 0.5543 0.5990 0.5000 0.5689 532,751 -0.03(-4.87%)
Jan 24, 2024 0.5373 0.5980 0.5000 0.5980 83,228 +0.07(+12.83%)
Jan 23, 2024 0.4900 0.5300 0.4655 0.5300 76,186 +0.09(+20.18%)
Jan 22, 2024 0.4500 0.5000 0.4302 0.4410 51,653 +0.01(+2.56%)
Jan 19, 2024 0.4800 0.5113 0.4200 0.4300 120,317 -0.10(-18.88%)
Jan 18, 2024 0.5800 0.5800 0.5116 0.5301 44,781 -0.06(-10.00%)
Jan 17, 2024 0.6505 0.6505 0.5550 0.5890 43,763 -0.09(-12.66%)
Jan 16, 2024 0.7700 0.7900 0.6510 0.6744 76,079 -0.09(-11.26%)
Jan 12, 2024 0.8500 0.8500 0.7300 0.7600 104,717 +0.03(+4.11%)
Jan 11, 2024 0.8099 0.8099 0.7160 0.7300 90,022 -0.05(-6.54%)
Jan 10, 2024 0.7648 0.8496 0.7505 0.7811 104,071 +0.03(+3.84%)
Jan 09, 2024 0.7510 0.7824 0.7501 0.7522 17,320 -0.01(-1.43%)
Jan 08, 2024 0.7755 0.7800 0.7603 0.7631 19,471 +0.01(+1.26%)
Jan 05, 2024 0.7790 0.7924 0.7511 0.7536 49,061 -0.00(-0.09%)
Jan 04, 2024 0.7708 0.8371 0.7500 0.7543 92,710 -0.04(-5.07%)
Jan 03, 2024 0.7770 1.040 0.7770 0.7946 546,401 +0.05(+7.23%)
Jan 02, 2024 0.7853 0.7853 0.7291 0.7410 30,543 -0.07(-8.52%)
Dec 29, 2023 0.7451 0.9000 0.7451 0.8100 70,109 +0.03(+3.85%)
Dec 28, 2023 0.8500 0.8500 0.7102 0.7800 120,984 -0.08(-9.30%)
Dec 27, 2023 0.9300 0.9300 0.6800 0.8600 177,901 -0.05(-5.49%)
Dec 26, 2023 1.010 1.020 0.9000 0.9100 104,495 -0.11(-10.78%)
Dec 22, 2023 1.160 1.440 0.9351 1.020 849,659 -0.13(-11.30%)
Dec 21, 2023 0.7700 1.520 0.7600 1.150 2,189,789 +0.35(+43.75%)
Dec 20, 2023 0.8600 0.8620 0.7610 0.8000 46,898 -0.07(-8.01%)
Dec 19, 2023 0.7500 0.9100 0.7500 0.8697 84,512 +0.04(+5.43%)
Dec 18, 2023 0.8417 0.9620 0.8051 0.8249 80,459 -0.10(-10.34%)
Dec 15, 2023 0.9475 0.9700 0.8501 0.9200 46,886 -0.01(-0.55%)
Dec 14, 2023 0.9600 0.9700 0.8500 0.9251 97,200 +0.08(+8.82%)
Dec 13, 2023 1.000 1.040 0.7863 0.8501 77,713 -0.17(-16.76%)
Dec 12, 2023 1.190 1.260 0.9000 1.021 73,844 -0.08(-7.15%)
Dec 11, 2023 1.180 1.256 1.000 1.100 78,515 -0.09(-7.56%)
Dec 08, 2023 1.380 1.440 1.190 1.190 30,971 -0.17(-12.50%)
Dec 07, 2023 1.670 1.820 1.340 1.360 77,822 -0.32(-19.05%)
Dec 06, 2023 1.860 1.955 1.680 1.680 40,675 -0.19(-9.92%)
Dec 05, 2023 3.170 3.170 1.670 1.865 143,199 -1.41(-42.97%)
Dec 04, 2023 4.000 4.000 3.019 3.270 18,374 -0.87(-21.01%)
Dec 01, 2023 4.390 4.430 3.310 4.140 48,291 -0.12(-2.82%)
Nov 30, 2023 3.500 4.270 3.500 4.260 10,286 +0.72(+20.34%)
Nov 29, 2023 3.650 3.730 3.540 3.540 3,865 -0.11(-3.01%)
Nov 28, 2023 3.490 3.740 3.400 3.650 10,497 -0.14(-3.69%)
Nov 27, 2023 3.710 4.050 3.600 3.790 10,944 -0.27(-6.65%)
Nov 24, 2023 3.810 4.390 3.810 4.060 6,728 -0.04(-0.98%)
Nov 22, 2023 3.910 4.460 3.810 4.100 6,266 -0.15(-3.53%)
Nov 21, 2023 4.250 4.700 3.629 4.250 24,610 -0.49(-10.34%)
Nov 20, 2023 4.490 5.000 4.448 4.740 22,544 -0.14(-2.87%)
Nov 17, 2023 4.120 5.000 4.120 4.880 39,032 +0.43(+9.66%)
Nov 16, 2023 3.750 4.450 3.710 4.450 10,539 +0.29(+6.97%)
Nov 15, 2023 4.500 4.521 3.760 4.160 26,808 -0.04(-0.95%)
Nov 14, 2023 4.210 4.660 3.800 4.200 23,313 -0.01(-0.24%)
Nov 13, 2023 4.400 4.600 4.100 4.210 38,651 -0.36(-7.88%)
Nov 10, 2023 4.300 6.470 4.250 4.570 107,886 +0.08(+1.78%)
Nov 09, 2023 4.430 5.090 4.110 4.490 43,558 -0.80(-15.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.